Skip to main content
DLocal Limited (DLO)
NASDAQ: DLO · Real-Time Price · USD
13.60
-0.19 (-1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
13.63
+0.03 (0.22%)
After-hours: Apr 28, 2026, 5:13 PM EDT

DLocal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7713.9313.4313.5913.59-1.49%999,403
Apr 27, 202613.7814.0013.7313.7913.790.22%1,470,016
Apr 24, 202613.3813.7913.2113.7613.763.38%1,658,137
Apr 23, 202613.3113.4913.0013.3113.31-0.22%1,521,658
Apr 22, 202613.3813.5113.1313.3413.340.30%1,384,075
Apr 21, 202613.5913.6213.2513.3013.30-1.70%950,599
Apr 20, 202613.5013.7213.4013.5313.53-1.10%1,356,535
Apr 17, 202613.8013.8513.6413.6813.681.26%1,816,255
Apr 16, 202613.6513.8513.4113.5113.51-0.15%1,613,592
Apr 15, 202613.6513.7213.3813.5313.530.15%1,615,262
Apr 14, 202613.7113.9913.4313.5113.51-1.03%2,026,420
Apr 13, 202613.1013.7713.0613.6513.654.04%2,327,957
Apr 10, 202613.0113.2512.9513.1213.121.16%1,606,705
Apr 9, 202612.6913.1612.4912.9712.971.33%1,159,359
Apr 8, 202613.3713.5212.7112.8012.800.47%1,399,100
Apr 7, 202612.6012.9212.4812.7412.74-0.08%1,376,432
Apr 6, 202612.8513.0112.5312.7512.75-0.86%1,391,976
Apr 2, 202612.0613.0311.9912.8612.863.38%2,068,392
Apr 1, 202613.1013.1512.2512.4412.44-4.09%2,440,462
Mar 31, 202612.8113.2012.4612.9712.974.60%4,573,442
Mar 30, 202612.2712.6712.2712.4012.401.06%1,194,740
Mar 27, 202612.0712.4011.9512.2712.27-0.73%1,491,115
Mar 26, 202613.0013.0712.3412.3612.36-5.07%1,741,867
Mar 25, 202613.1313.5012.8213.0213.020.77%2,168,897
Mar 24, 202612.5613.0212.5012.9212.921.57%1,981,995
Mar 23, 202612.3912.9612.3912.7212.724.78%1,949,805
Mar 20, 202612.5412.5812.0712.1412.14-3.11%1,794,622
Mar 19, 202612.4413.3712.3712.5312.539.43%6,521,028
Mar 18, 202611.5011.8811.3011.4511.45-2.39%2,515,851
Mar 17, 202611.4911.9411.4711.7311.733.17%1,123,921
Mar 16, 202611.5411.8111.1611.3711.370.26%1,051,043
Mar 13, 202611.5511.7311.2511.3411.34-1.82%720,474
Mar 12, 202611.7211.9411.4911.5511.55-3.83%1,049,603
Mar 11, 202611.9712.1711.7612.0112.010.25%760,020
Mar 10, 202611.5412.1111.5111.9811.983.28%1,161,840
Mar 9, 202611.4311.6411.2211.6011.60-0.09%678,006
Mar 6, 202611.5411.7211.3411.6111.61-1.78%802,976
Mar 5, 202612.0712.2611.6411.8211.82-2.88%1,179,144
Mar 4, 202612.1012.2711.9112.1712.171.93%881,555
Mar 3, 202612.0412.1611.6211.9411.94-4.78%1,747,792
Mar 2, 202611.8612.5711.7112.5412.542.45%899,152
Feb 27, 202612.5012.5912.1812.2412.24-3.77%1,269,643
Feb 26, 202612.5612.7512.4812.7212.721.11%538,698
Feb 25, 202612.4712.8412.3612.5812.581.45%725,235
Feb 24, 202612.4112.4812.2012.4012.40-0.08%796,940
Feb 23, 202613.2813.2912.3212.4112.41-7.32%962,525
Feb 20, 202612.8813.4912.7713.3913.393.24%1,121,892
Feb 19, 202612.4513.0212.2512.9712.974.01%1,237,250
Feb 18, 202612.0012.6011.9512.4712.475.23%1,049,376
Feb 17, 202611.9012.0411.6811.8511.85-1.00%930,353
Feb 13, 202612.0112.2811.8411.9711.97-0.99%1,464,030
Feb 12, 202612.7412.9511.8712.0912.09-5.69%2,038,128
Feb 11, 202613.1213.2112.6012.8212.82-2.14%1,007,942
Feb 10, 202613.1513.4713.0113.1013.10-0.68%919,031
Feb 9, 202613.1413.4513.0513.1913.190.08%1,060,901
Feb 6, 202612.9613.3612.8413.1813.182.81%1,081,620
Feb 5, 202612.7613.0712.4112.8212.82-0.85%1,742,161
Feb 4, 202613.1413.1912.5012.9312.93-2.05%2,177,162
Feb 3, 202613.6713.6712.7713.2013.20-4.49%2,546,688
Feb 2, 202613.3613.9613.3113.8213.822.67%1,618,391
Jan 30, 202613.9514.1713.3713.4613.46-4.13%1,367,975
Jan 29, 202614.4914.7213.8914.0414.04-2.90%820,155
Jan 28, 202614.5914.7214.3014.4614.46-0.55%712,477
Jan 27, 202614.8214.8414.4414.5414.54-1.29%499,793
Jan 26, 202614.3814.8414.2914.7314.732.36%1,107,870
Jan 23, 202613.8714.5413.6814.3914.393.30%1,255,633
Jan 22, 202613.7114.1913.6513.9313.933.11%2,016,408
Jan 21, 202613.5713.9013.2713.5113.510.07%1,090,489
Jan 20, 202613.7713.8613.4513.5013.50-3.91%1,218,811
Jan 16, 202614.5914.6613.9114.0514.05-3.70%1,243,307
Jan 15, 202614.3214.8814.2214.5914.592.60%1,160,156
Jan 14, 202614.2514.2513.9514.2214.22-0.91%907,080
Jan 13, 202614.5314.6114.1514.3514.35-1.17%965,539
Jan 12, 202614.3014.6014.0714.5214.521.33%890,292
Jan 9, 202614.6514.7914.3014.3314.33-1.78%747,075
Jan 8, 202614.9215.1014.5814.5914.59-2.60%1,155,959
Jan 7, 202615.2015.2914.5214.9814.98-1.06%1,469,828
Jan 6, 202614.7715.5514.7315.1415.142.51%1,917,411
Jan 5, 202614.1614.9714.1414.7714.774.98%1,500,500
Jan 2, 202614.2714.4313.9614.0714.07-0.50%1,023,524
Dec 31, 202514.3014.3714.0914.1414.14-1.19%1,234,735
Dec 30, 202514.2214.4514.1614.3114.310.63%1,008,070
Dec 29, 202514.0014.2613.9614.2214.220.78%789,192
Dec 26, 202514.1514.2414.0214.1114.11-0.28%1,091,634
Dec 24, 202514.2914.3314.0914.1514.15-0.84%290,308
Dec 23, 202514.2814.4214.2314.2714.27-0.63%565,044
Dec 22, 202514.3314.4914.3114.3614.360.84%797,025
Dec 19, 202514.2214.4214.1514.2414.241.14%1,482,871
Dec 18, 202514.1414.5314.0214.0814.080.57%1,022,237
Dec 17, 202514.3914.6813.9514.0014.00-0.78%1,443,419
Dec 16, 202513.6814.1513.5514.1114.112.54%1,020,825
Dec 15, 202514.2214.2313.7213.7613.76-2.62%828,654
Dec 12, 202514.3614.3913.9914.1314.13-1.40%1,858,381
Dec 11, 202514.2914.4614.0414.3314.332.43%1,774,809
Dec 10, 202513.6614.0613.5813.9913.991.60%652,804
Dec 9, 202513.4614.2013.4013.7713.772.30%907,133
Dec 8, 202513.3113.5613.2913.4613.461.28%1,292,519
Dec 5, 202513.4713.8913.2613.2913.29-1.34%1,617,623
Dec 4, 202513.2013.4913.0813.4713.472.05%891,214
Dec 3, 202513.1313.3313.1113.2013.200.46%739,212